Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2017 | 73.75p | 73.75p | 70.00p | 72.50p | 1454 |
08/03/2017 | 73.75p | 75.50p | 70.00p | 73.75p | 6564 |
07/03/2017 | 73.75p | 73.75p | 70.00p | 73.75p | 1035 |
06/03/2017 | 73.75p | 73.75p | 70.20p | 73.75p | 2446 |
03/03/2017 | 73.75p | 76.00p | 73.75p | 73.75p | 87 |
02/03/2017 | 71.25p | 77.20p | 71.25p | 73.75p | 13669 |
01/03/2017 | 71.25p | 74.00p | 68.50p | 71.25p | 390 |
28/02/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
27/02/2017 | 73.50p | 76.00p | 68.25p | 71.25p | 15903 |
24/02/2017 | 73.50p | 76.00p | 73.50p | 73.50p | 2800 |
23/02/2017 | 73.75p | 76.75p | 70.75p | 73.50p | 27350 |
22/02/2017 | 80.00p | 80.00p | 68.50p | 73.75p | 19614 |
21/02/2017 | 80.00p | 81.00p | 77.50p | 80.00p | 8229 |
20/02/2017 | 80.00p | 81.00p | 77.20p | 80.00p | 36554 |
17/02/2017 | 80.00p | 80.00p | 79.50p | 80.00p | 5300 |
16/02/2017 | 73.75p | 80.00p | 72.50p | 80.00p | 29537 |
15/02/2017 | 76.25p | 77.75p | 70.55p | 73.75p | 44831 |
14/02/2017 | 72.50p | 87.50p | 72.50p | 76.25p | 60379 |
13/02/2017 | 66.25p | 75.00p | 66.25p | 72.50p | 38636 |
10/02/2017 | 66.25p | 72.92p | 66.25p | 66.25p | 41348 |
09/02/2017 | 66.25p | 70.00p | 63.50p | 66.25p | 30123 |
08/02/2017 | 66.25p | 67.50p | 63.25p | 66.25p | 70094 |
07/02/2017 | 66.25p | 68.00p | 66.25p | 66.25p | 500 |
06/02/2017 | 66.25p | 67.50p | 66.25p | 66.25p | 0 |
03/02/2017 | 66.25p | 68.75p | 66.25p | 66.25p | 9294 |
02/02/2017 | 66.25p | 66.50p | 62.58p | 66.25p | 3566 |
01/02/2017 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
31/01/2017 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
30/01/2017 | 66.25p | 69.00p | 62.58p | 66.25p | 5803 |
27/01/2017 | 65.00p | 69.00p | 64.00p | 66.25p | 21946 |
26/01/2017 | 67.50p | 67.50p | 62.50p | 65.00p | 19319 |
25/01/2017 | 55.00p | 90.00p | 55.00p | 67.50p | 193016 |
24/01/2017 | 51.25p | 51.67p | 51.25p | 51.25p | 3000 |
23/01/2017 | 51.25p | 51.67p | 51.25p | 51.25p | 1911 |
20/01/2017 | 51.25p | 51.25p | 48.75p | 51.25p | 14459 |
19/01/2017 | 51.25p | 52.00p | 47.50p | 51.25p | 45000 |
18/01/2017 | 56.25p | 56.25p | 50.00p | 51.25p | 26000 |
17/01/2017 | 60.00p | 60.00p | 55.50p | 56.25p | 861 |
16/01/2017 | 56.25p | 57.25p | 56.25p | 56.25p | 4703 |
13/01/2017 | 56.25p | 56.25p | 55.10p | 56.25p | 5057 |
12/01/2017 | 56.25p | 56.50p | 56.25p | 56.25p | 571 |
11/01/2017 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
10/01/2017 | 56.25p | 56.75p | 55.87p | 56.25p | 4157 |
09/01/2017 | 56.25p | 56.25p | 55.87p | 56.25p | 1790 |
06/01/2017 | 56.25p | 56.25p | 55.00p | 56.25p | 6814 |
05/01/2017 | 56.25p | 56.50p | 56.00p | 56.25p | 7000 |
04/01/2017 | 58.75p | 58.75p | 52.50p | 56.25p | 17000 |
03/01/2017 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
30/12/2016 | 61.25p | 61.25p | 55.50p | 58.75p | 4941 |
29/12/2016 | 61.25p | 61.25p | 60.00p | 61.25p | 8854 |
28/12/2016 | 61.25p | 62.50p | 61.25p | 61.25p | 0 |
23/12/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
22/12/2016 | 63.75p | 65.00p | 60.00p | 62.50p | 6704 |
21/12/2016 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
20/12/2016 | 68.75p | 68.75p | 60.50p | 63.75p | 22541 |
19/12/2016 | 68.75p | 68.75p | 67.50p | 68.75p | 2035 |
16/12/2016 | 68.75p | 68.75p | 68.50p | 68.75p | 714 |
15/12/2016 | 77.50p | 77.50p | 68.50p | 68.75p | 6334 |
14/12/2016 | 77.50p | 77.50p | 75.25p | 77.50p | 80 |
13/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
12/12/2016 | 77.50p | 77.50p | 75.00p | 77.50p | 4891 |
09/12/2016 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
08/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
07/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
06/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
05/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
02/12/2016 | 77.50p | 77.50p | 70.00p | 77.50p | 10000 |
01/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
30/11/2016 | 77.50p | 77.50p | 75.00p | 77.50p | 2682 |
29/11/2016 | 77.50p | 77.50p | 75.00p | 77.50p | 4816 |
28/11/2016 | 77.50p | 77.50p | 75.25p | 77.50p | 130 |
25/11/2016 | 78.75p | 78.75p | 75.00p | 77.50p | 4000 |
24/11/2016 | 78.75p | 78.75p | 77.50p | 78.75p | 71 |
23/11/2016 | 81.25p | 81.25p | 78.75p | 78.75p | 0 |
22/11/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
21/11/2016 | 81.25p | 81.25p | 80.12p | 81.25p | 200 |
18/11/2016 | 81.25p | 85.00p | 80.12p | 81.25p | 4484 |
17/11/2016 | 81.25p | 82.00p | 81.25p | 81.25p | 2210 |
16/11/2016 | 81.25p | 81.25p | 77.50p | 81.25p | 11878 |
15/11/2016 | 86.25p | 86.25p | 80.00p | 81.25p | 8073 |
14/11/2016 | 86.25p | 86.25p | 83.25p | 86.25p | 4000 |
11/11/2016 | 88.75p | 88.75p | 87.50p | 87.50p | 5000 |
10/11/2016 | 90.00p | 90.00p | 86.50p | 88.75p | 9174 |
09/11/2016 | 90.00p | 92.25p | 90.00p | 90.00p | 3000 |
08/11/2016 | 91.25p | 91.25p | 88.75p | 88.75p | 2679 |
07/11/2016 | 91.25p | 91.25p | 90.00p | 91.25p | 38278 |
04/11/2016 | 96.25p | 96.25p | 90.00p | 91.25p | 11874 |
03/11/2016 | 96.25p | 96.25p | 92.50p | 96.25p | 5405 |
02/11/2016 | 96.25p | 96.25p | 92.87p | 96.25p | 1000 |
01/11/2016 | 97.50p | 98.50p | 95.55p | 96.25p | 13500 |
31/10/2016 | 97.50p | 100.00p | 97.50p | 97.50p | 1010 |
28/10/2016 | 98.75p | 99.75p | 97.50p | 97.50p | 2620 |
27/10/2016 | 98.75p | 101.75p | 98.75p | 98.75p | 12764 |
26/10/2016 | 91.25p | 107.11p | 91.25p | 98.75p | 46343 |
25/10/2016 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
24/10/2016 | 91.25p | 92.50p | 91.25p | 91.25p | 3152 |
21/10/2016 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
20/10/2016 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
19/10/2016 | 91.25p | 92.50p | 91.25p | 91.25p | 1208 |
18/10/2016 | 91.25p | 92.50p | 91.25p | 91.25p | 3600 |
17/10/2016 | 91.25p | 92.50p | 90.00p | 91.25p | 5128 |
14/10/2016 | 91.25p | 92.50p | 91.25p | 91.25p | 4000 |
13/10/2016 | 91.25p | 92.50p | 91.25p | 91.25p | 2085 |
12/10/2016 | 91.25p | 93.50p | 91.25p | 91.25p | 17273 |
11/10/2016 | 91.25p | 94.63p | 87.50p | 91.25p | 36932 |
10/10/2016 | 86.25p | 91.25p | 86.25p | 91.25p | 16500 |
07/10/2016 | 85.00p | 86.50p | 85.00p | 85.00p | 382 |
06/10/2016 | 85.00p | 87.00p | 81.36p | 85.00p | 9272 |
05/10/2016 | 85.00p | 85.00p | 84.50p | 85.00p | 1871 |
04/10/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
03/10/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
30/09/2016 | 86.25p | 86.25p | 81.89p | 85.00p | 12382 |
29/09/2016 | 92.50p | 92.67p | 82.61p | 86.25p | 38940 |
28/09/2016 | 93.75p | 96.50p | 93.75p | 93.75p | 4534 |
27/09/2016 | 93.75p | 97.00p | 90.00p | 93.75p | 20710 |
26/09/2016 | 96.25p | 98.98p | 92.87p | 93.75p | 19708 |
23/09/2016 | 91.25p | 100.00p | 89.00p | 96.25p | 13436 |
22/09/2016 | 88.75p | 94.63p | 88.75p | 91.25p | 2700 |
21/09/2016 | 87.50p | 90.00p | 86.00p | 87.50p | 5406 |
20/09/2016 | 87.50p | 89.50p | 85.25p | 87.50p | 15600 |
19/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
16/09/2016 | 87.50p | 87.50p | 84.50p | 87.50p | 17900 |
15/09/2016 | 87.50p | 88.00p | 87.50p | 87.50p | 40 |
14/09/2016 | 87.50p | 87.50p | 85.50p | 87.50p | 623 |
13/09/2016 | 87.50p | 88.20p | 82.50p | 87.50p | 195195 |
12/09/2016 | 87.50p | 88.20p | 87.50p | 87.50p | 50 |
09/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
08/09/2016 | 87.50p | 87.50p | 85.20p | 87.50p | 2822 |
07/09/2016 | 87.50p | 88.50p | 85.80p | 87.50p | 8872 |
06/09/2016 | 83.75p | 83.75p | 82.75p | 83.75p | 223 |
05/09/2016 | 83.75p | 83.75p | 82.75p | 83.75p | 5000 |
02/09/2016 | 87.50p | 87.50p | 78.75p | 83.75p | 33651 |
01/09/2016 | 87.50p | 87.50p | 82.50p | 87.50p | 3846 |
31/08/2016 | 87.50p | 89.00p | 87.50p | 87.50p | 29 |
30/08/2016 | 87.50p | 87.50p | 86.00p | 87.50p | 1000 |
26/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
25/08/2016 | 87.50p | 89.00p | 86.65p | 87.50p | 1830 |
24/08/2016 | 91.25p | 91.25p | 85.00p | 87.50p | 13700 |
23/08/2016 | 92.50p | 93.00p | 90.25p | 91.25p | 3495 |
22/08/2016 | 92.50p | 93.77p | 90.50p | 92.50p | 5470 |
19/08/2016 | 92.50p | 93.80p | 91.05p | 92.50p | 1509 |
18/08/2016 | 92.50p | 92.50p | 91.65p | 92.50p | 468 |
17/08/2016 | 92.50p | 95.00p | 91.50p | 92.50p | 7880 |
16/08/2016 | 91.25p | 95.00p | 90.00p | 92.50p | 23246 |
15/08/2016 | 87.50p | 94.75p | 86.25p | 91.25p | 24803 |
12/08/2016 | 91.25p | 91.25p | 80.00p | 87.50p | 36004 |
11/08/2016 | 91.25p | 91.75p | 85.00p | 91.25p | 36295 |
10/08/2016 | 87.50p | 95.00p | 87.50p | 91.25p | 27631 |
09/08/2016 | 82.50p | 87.50p | 82.50p | 87.50p | 22843 |
08/08/2016 | 78.75p | 80.00p | 78.75p | 80.00p | 600 |
05/08/2016 | 73.75p | 80.00p | 72.00p | 78.75p | 10633 |
04/08/2016 | 70.00p | 96.41p | 69.00p | 73.75p | 8998 |
03/08/2016 | 70.00p | 70.00p | 67.70p | 70.00p | 5340 |
02/08/2016 | 67.50p | 70.00p | 67.50p | 70.00p | 0 |
01/08/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 1000 |
29/07/2016 | 67.50p | 68.00p | 67.25p | 67.50p | 2580 |
28/07/2016 | 67.50p | 67.50p | 66.00p | 67.50p | 2901 |
27/07/2016 | 66.25p | 67.50p | 66.25p | 67.50p | 0 |
26/07/2016 | 66.25p | 67.00p | 66.25p | 66.25p | 350 |
25/07/2016 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
22/07/2016 | 66.25p | 67.00p | 65.00p | 66.25p | 10538 |
21/07/2016 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
20/07/2016 | 66.25p | 67.25p | 66.25p | 66.25p | 1022 |
19/07/2016 | 66.25p | 72.50p | 63.33p | 66.25p | 23759 |
18/07/2016 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
15/07/2016 | 68.75p | 68.75p | 66.25p | 66.25p | 4941 |
14/07/2016 | 68.75p | 68.75p | 66.30p | 68.75p | 2006 |
13/07/2016 | 68.75p | 68.75p | 66.30p | 68.75p | 660 |
12/07/2016 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
11/07/2016 | 68.75p | 70.00p | 66.25p | 68.75p | 10775 |
08/07/2016 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
07/07/2016 | 68.75p | 70.00p | 68.75p | 68.75p | 0 |
06/07/2016 | 71.25p | 72.00p | 67.50p | 70.00p | 29564 |
05/07/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
04/07/2016 | 72.50p | 73.30p | 70.44p | 72.50p | 3250 |
01/07/2016 | 72.50p | 73.35p | 70.75p | 72.50p | 8697 |
30/06/2016 | 72.50p | 72.50p | 71.20p | 72.50p | 2500 |
29/06/2016 | 72.50p | 72.50p | 71.20p | 72.50p | 702 |
28/06/2016 | 72.50p | 73.35p | 71.80p | 72.50p | 7825 |
27/06/2016 | 72.50p | 73.00p | 71.00p | 72.50p | 1130 |
24/06/2016 | 72.50p | 73.35p | 70.20p | 72.50p | 7676 |
23/06/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 894 |
22/06/2016 | 72.50p | 72.50p | 70.50p | 72.50p | 4790 |
21/06/2016 | 72.50p | 72.50p | 71.00p | 72.50p | 1357 |
20/06/2016 | 72.50p | 74.00p | 70.00p | 72.50p | 9474 |
17/06/2016 | 72.50p | 74.00p | 70.50p | 72.50p | 3032 |
16/06/2016 | 72.50p | 72.50p | 70.50p | 72.50p | 5181 |
15/06/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
14/06/2016 | 72.50p | 72.50p | 69.44p | 72.50p | 4264 |
13/06/2016 | 58.75p | 82.00p | 58.75p | 72.50p | 90141 |
10/06/2016 | 53.75p | 53.75p | 53.75p | 53.75p | 2000 |
09/06/2016 | 53.75p | 53.75p | 52.50p | 53.75p | 0 |
08/06/2016 | 52.50p | 55.00p | 52.50p | 53.75p | 2700 |
07/06/2016 | 52.50p | 53.00p | 52.50p | 52.50p | 2196 |
06/06/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
03/06/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
02/06/2016 | 52.50p | 52.50p | 52.10p | 52.50p | 2356 |
01/06/2016 | 52.50p | 54.95p | 52.50p | 52.50p | 887 |
31/05/2016 | 52.50p | 54.95p | 52.10p | 52.50p | 21212 |
27/05/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
*Close Price adjusted for both dividends and splits